Boryung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,880.00 | 11,120.00 | 10,850.00 | 10,950.00 | 10,651.04 | 153,482 |
| 2024-04-24 | 11,210.00 | 11,210.00 | 10,820.00 | 10,910.00 | 10,612.13 | 241,017 |
| 2024-04-23 | 11,200.00 | 11,250.00 | 11,070.00 | 11,110.00 | 10,806.67 | 103,410 |
| 2024-04-22 | 11,050.00 | 11,190.00 | 10,960.00 | 11,120.00 | 10,816.39 | 141,087 |
| 2024-04-19 | 11,200.00 | 11,300.00 | 10,940.00 | 11,050.00 | 10,748.30 | 169,042 |
| 2024-04-18 | 10,800.00 | 11,280.00 | 10,800.00 | 11,210.00 | 10,903.94 | 192,982 |
| 2024-04-17 | 11,030.00 | 11,170.00 | 10,820.00 | 10,820.00 | 10,524.58 | 128,179 |
| 2024-04-16 | 11,080.00 | 11,160.00 | 10,890.00 | 10,980.00 | 10,680.22 | 213,600 |
| 2024-04-15 | 11,290.00 | 11,510.00 | 11,090.00 | 11,190.00 | 10,884.48 | 215,509 |
| 2024-04-12 | 11,430.00 | 11,600.00 | 11,330.00 | 11,490.00 | 11,176.29 | 188,816 |
| 2024-04-11 | 11,200.00 | 11,520.00 | 11,070.00 | 11,330.00 | 11,020.66 | 202,171 |
| 2024-04-09 | 11,470.00 | 11,580.00 | 11,280.00 | 11,300.00 | 10,991.48 | 154,325 |
| 2024-04-08 | 11,640.00 | 11,650.00 | 11,410.00 | 11,470.00 | 11,156.84 | 180,981 |
| 2024-04-05 | 11,800.00 | 11,870.00 | 11,580.00 | 11,640.00 | 11,322.20 | 199,287 |
| 2024-04-04 | 12,500.00 | 12,500.00 | 11,800.00 | 11,850.00 | 11,526.46 | 607,585 |
| 2024-04-03 | 12,500.00 | 12,700.00 | 12,410.00 | 12,500.00 | 12,158.72 | 178,120 |
| 2024-04-02 | 12,830.00 | 12,870.00 | 12,540.00 | 12,570.00 | 12,226.80 | 281,286 |
| 2024-04-01 | 12,970.00 | 13,110.00 | 12,820.00 | 12,860.00 | 12,508.89 | 191,539 |
| 2024-03-29 | 13,310.00 | 13,320.00 | 12,870.00 | 12,940.00 | 12,586.70 | 280,945 |
| 2024-03-28 | 13,210.00 | 13,360.00 | 13,110.00 | 13,210.00 | 12,849.33 | 262,773 |
| 2024-03-27 | 13,550.00 | 13,550.00 | 13,100.00 | 13,180.00 | 12,820.15 | 311,895 |
| 2024-03-26 | 13,470.00 | 13,530.00 | 13,230.00 | 13,470.00 | 13,102.23 | 444,248 |
| 2024-03-25 | 13,150.00 | 13,440.00 | 13,060.00 | 13,400.00 | 13,034.14 | 404,849 |
| 2024-03-22 | 13,310.00 | 13,320.00 | 13,060.00 | 13,210.00 | 12,849.33 | 241,420 |
| 2024-03-21 | 13,250.00 | 13,540.00 | 13,160.00 | 13,310.00 | 12,946.60 | 444,922 |
| 2024-03-20 | 13,480.00 | 13,750.00 | 12,930.00 | 13,140.00 | 12,781.24 | 1,209,445 |
| 2024-03-19 | 13,010.00 | 13,340.00 | 12,870.00 | 13,300.00 | 12,936.87 | 435,461 |
| 2024-03-18 | 12,890.00 | 13,130.00 | 12,880.00 | 13,060.00 | 12,703.43 | 301,602 |
| 2024-03-15 | 13,110.00 | 13,230.00 | 12,890.00 | 12,890.00 | 12,538.07 | 318,009 |
| 2024-03-14 | 13,220.00 | 13,270.00 | 12,940.00 | 13,070.00 | 12,713.15 | 399,157 |
| 2024-03-13 | 12,750.00 | 13,370.00 | 12,750.00 | 13,190.00 | 12,829.88 | 1,342,947 |
| 2024-03-12 | 12,430.00 | 12,930.00 | 12,430.00 | 12,740.00 | 12,392.16 | 566,921 |
| 2024-03-11 | 12,740.00 | 12,940.00 | 12,410.00 | 12,430.00 | 12,090.63 | 391,379 |
| 2024-03-08 | 12,250.00 | 12,790.00 | 12,250.00 | 12,740.00 | 12,392.16 | 432,205 |
| 2024-03-07 | 12,510.00 | 12,750.00 | 12,240.00 | 12,250.00 | 11,915.54 | 423,691 |
| 2024-03-06 | 12,230.00 | 12,940.00 | 12,200.00 | 12,450.00 | 12,110.08 | 1,456,188 |
| 2024-03-05 | 11,840.00 | 12,200.00 | 11,830.00 | 12,060.00 | 11,730.73 | 272,597 |
| 2024-03-04 | 11,890.00 | 11,940.00 | 11,700.00 | 11,820.00 | 11,497.28 | 227,712 |
| 2024-02-29 | 12,200.00 | 12,270.00 | 11,820.00 | 11,890.00 | 11,565.37 | 300,898 |
| 2024-02-28 | 12,360.00 | 12,390.00 | 12,130.00 | 12,200.00 | 11,866.91 | 229,175 |
| 2024-02-27 | 12,320.00 | 12,550.00 | 12,170.00 | 12,290.00 | 11,954.45 | 410,851 |
| 2024-02-26 | 12,090.00 | 12,420.00 | 12,070.00 | 12,260.00 | 11,925.27 | 274,391 |
| 2024-02-23 | 12,190.00 | 12,370.00 | 12,060.00 | 12,110.00 | 11,779.36 | 320,015 |
| 2024-02-22 | 12,280.00 | 12,280.00 | 12,050.00 | 12,100.00 | 11,769.64 | 223,157 |
| 2024-02-21 | 12,470.00 | 12,590.00 | 12,170.00 | 12,200.00 | 11,866.91 | 264,123 |
| 2024-02-20 | 12,570.00 | 12,570.00 | 12,280.00 | 12,400.00 | 12,061.45 | 316,656 |
| 2024-02-19 | 12,230.00 | 12,960.00 | 12,230.00 | 12,640.00 | 12,294.89 | 1,112,294 |
| 2024-02-16 | 12,320.00 | 12,320.00 | 12,090.00 | 12,120.00 | 11,789.09 | 143,979 |
| 2024-02-15 | 12,500.00 | 12,500.00 | 12,160.00 | 12,200.00 | 11,866.91 | 251,716 |
| 2024-02-14 | 12,120.00 | 12,440.00 | 11,950.00 | 12,320.00 | 11,983.63 | 280,557 |
| 2024-02-13 | 12,130.00 | 12,240.00 | 12,010.00 | 12,180.00 | 11,847.45 | 204,887 |
| 2024-02-08 | 12,400.00 | 12,400.00 | 12,100.00 | 12,110.00 | 11,779.36 | 306,360 |
| 2024-02-07 | 11,790.00 | 12,550.00 | 11,610.00 | 12,400.00 | 12,061.45 | 697,599 |
| 2024-02-06 | 11,580.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,575.10 | 736,709 |
| 2024-02-05 | 12,010.00 | 12,510.00 | 11,250.00 | 11,310.00 | 11,001.21 | 882,865 |
| 2024-02-02 | 12,080.00 | 12,380.00 | 12,050.00 | 12,080.00 | 11,750.18 | 387,632 |
| 2024-02-01 | 12,130.00 | 12,360.00 | 12,040.00 | 12,200.00 | 11,866.91 | 343,974 |
| 2024-01-31 | 12,850.00 | 12,850.00 | 12,000.00 | 12,130.00 | 11,798.82 | 758,069 |
| 2024-01-30 | 12,770.00 | 12,880.00 | 12,580.00 | 12,820.00 | 12,469.98 | 467,396 |
| 2024-01-29 | 12,630.00 | 12,910.00 | 12,520.00 | 12,580.00 | 12,236.53 | 580,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 98.0546 KRW |
| 2019-12-27 | 98.0546 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.